JpMorgan ETFs (Ireland) Icav JPM Japan Rei Equity ESG Ucits ETF Dist

(JRIE)
Sector: n/a
2,163.45p
-0.80p -0.04
Last updated: 12:06:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2,084.50p 2,165.75p 2,140.40p 2,140.40p 0
21/11/2024 2,084.50p 2,141.15p 2,112.70p 2,140.40p 0
20/11/2024 2,084.50p 2,138.40p 2,108.10p 2,112.70p 0
19/11/2024 2,084.50p 2,150.50p 2,130.75p 2,138.40p 0
18/11/2024 2,084.50p 2,145.65p 2,107.50p 2,142.55p 0
15/11/2024 2,084.50p 2,140.20p 2,121.25p 2,140.20p 0
14/11/2024 2,084.50p 2,147.45p 2,124.55p 2,140.20p 0
13/11/2024 2,084.50p 2,145.80p 2,121.95p 2,128.30p 0
12/11/2024 2,084.50p 2,163.40p 2,143.30p 2,145.80p 0
11/11/2024 2,084.50p 2,163.15p 2,138.65p 2,159.65p 0
08/11/2024 2,084.50p 2,150.75p 2,127.85p 2,138.65p 0
07/11/2024 2,084.50p 2,141.65p 2,122.60p 2,134.50p 0
06/11/2024 2,084.50p 2,156.80p 2,111.80p 2,130.20p 0
05/11/2024 2,084.50p 2,114.35p 2,088.70p 2,111.80p 0
04/11/2024 2,084.50p 2,103.45p 2,085.75p 2,096.55p 0
01/11/2024 2,084.50p 2,097.80p 2,076.55p 2,096.05p 0
31/10/2024 2,084.50p 2,091.85p 2,084.50p 2,091.85p 2,600
30/10/2024 2,080.30p 2,119.10p 2,091.60p 2,091.60p 0
29/10/2024 2,080.30p 2,103.70p 2,081.60p 2,091.60p 0
28/10/2024 2,080.30p 2,083.95p 2,065.20p 2,081.60p 0
25/10/2024 2,080.30p 2,077.10p 2,058.30p 2,067.05p 0
24/10/2024 2,080.30p 2,074.90p 2,049.55p 2,049.55p 0
23/10/2024 2,080.30p 2,085.70p 2,046.00p 2,049.55p 0
22/10/2024 2,080.30p 2,085.70p 2,080.30p 2,085.70p 221
21/10/2024 2,169.80p 2,135.80p 2,109.15p 2,109.75p 0
18/10/2024 2,169.80p 2,141.55p 2,122.40p 2,135.80p 0
17/10/2024 2,169.80p 2,155.00p 2,138.35p 2,141.55p 0
16/10/2024 2,169.80p 2,145.00p 2,134.00p 2,143.30p 0
15/10/2024 2,169.80p 2,168.60p 2,136.50p 2,138.95p 0
14/10/2024 2,169.80p 2,169.80p 2,168.60p 2,168.60p 1,300
11/10/2024 2,167.70p 2,164.75p 2,143.50p 2,163.75p 0
10/10/2024 2,167.70p 2,171.15p 2,134.65p 2,157.10p 0
09/10/2024 2,167.70p 2,183.75p 2,156.85p 2,171.15p 0
08/10/2024 2,167.70p 2,183.75p 2,167.70p 2,183.75p 200
07/10/2024 2,161.00p 2,190.90p 2,170.85p 2,185.65p 0
04/10/2024 2,161.00p 2,212.35p 2,154.50p 2,185.65p 0
03/10/2024 2,161.00p 2,161.70p 2,161.00p 2,161.70p 210
02/10/2024 2,163.90p 2,161.20p 2,136.70p 2,148.00p 0
01/10/2024 2,163.90p 2,163.90p 2,161.20p 2,161.20p 1,300
30/09/2024 2,149.00p 2,149.00p 2,143.75p 2,143.75p 180
27/09/2024 2,134.20p 2,176.05p 2,101.90p 2,151.85p 0
26/09/2024 2,134.20p 2,191.05p 2,135.70p 2,176.05p 0
25/09/2024 2,134.20p 2,138.75p 2,124.40p 2,135.70p 0
24/09/2024 2,134.20p 2,159.60p 2,129.15p 2,138.75p 0
23/09/2024 2,134.20p 2,171.50p 2,154.80p 2,159.60p 0
20/09/2024 2,134.20p 2,170.50p 2,147.50p 2,154.80p 0
19/09/2024 2,134.20p 2,158.40p 2,107.85p 2,153.60p 0
18/09/2024 2,134.20p 2,133.50p 2,104.30p 2,107.85p 0
17/09/2024 2,134.20p 2,137.35p 2,117.70p 2,133.50p 0
16/09/2024 2,134.20p 2,149.35p 2,133.40p 2,137.35p 0
13/09/2024 2,134.20p 2,150.40p 2,135.40p 2,144.45p 0
12/09/2024 2,134.20p 2,154.45p 2,115.40p 2,115.40p 0
11/09/2024 2,134.20p 2,141.35p 2,093.75p 2,118.20p 0
10/09/2024 2,134.20p 2,139.50p 2,112.90p 2,118.20p 0
09/09/2024 2,134.20p 2,142.95p 2,084.50p 2,139.50p 0
06/09/2024 2,134.20p 2,134.20p 2,084.50p 2,084.50p 200
05/09/2024 2,120.00p 2,173.05p 2,118.35p 2,146.80p 0
04/09/2024 2,120.00p 2,190.35p 2,135.35p 2,146.60p 0
03/09/2024 2,120.00p 2,218.80p 2,187.10p 2,190.35p 0
02/09/2024 2,120.00p 2,198.85p 2,185.85p 2,198.05p 0
30/08/2024 2,120.00p 2,214.80p 2,193.60p 2,198.05p 0
29/08/2024 2,120.00p 2,201.05p 2,183.00p 2,193.60p 0
28/08/2024 2,120.00p 2,195.00p 2,173.85p 2,184.85p 0
27/08/2024 2,120.00p 2,191.50p 2,156.00p 2,173.85p 0
26/08/2024 2,120.00p 2,186.40p 2,171.40p 2,172.85p 0
23/08/2024 2,120.00p 2,186.40p 2,171.40p 2,172.85p 0
22/08/2024 2,120.00p 2,186.40p 2,171.40p 2,172.85p 0
21/08/2024 2,120.00p 2,191.80p 2,161.85p 2,178.15p 0
20/08/2024 2,120.00p 2,173.70p 2,158.35p 2,161.85p 0
19/08/2024 2,120.00p 2,174.80p 2,157.85p 2,173.50p 0
16/08/2024 2,120.00p 2,177.30p 2,143.75p 2,157.85p 0
15/08/2024 2,120.00p 2,157.90p 2,118.70p 2,150.15p 0
14/08/2024 2,120.00p 2,120.00p 2,111.90p 2,118.70p 5,400
13/08/2024 2,071.80p 2,122.90p 2,072.50p 2,121.45p 0
12/08/2024 2,071.80p 2,072.50p 2,071.80p 2,072.50p 420
09/08/2024 2,005.70p 2,070.15p 2,043.85p 2,048.40p 0
08/08/2024 2,005.70p 2,092.10p 2,027.60p 2,067.50p 0
07/08/2024 2,005.70p 2,088.80p 1,990.30p 2,070.25p 0
06/08/2024 2,005.70p 2,005.70p 1,990.30p 1,990.30p 230
05/08/2024 1,933.30p 1,987.30p 1,933.30p 1,987.30p 200
02/08/2024 2,165.40p 2,073.05p 2,006.45p 2,009.30p 0
01/08/2024 2,165.40p 2,165.40p 2,144.20p 2,144.20p 696
31/07/2024 2,207.30p 2,217.70p 2,207.30p 2,216.25p 4,860
30/07/2024 2,193.50p 2,162.35p 2,143.95p 2,153.85p 0
29/07/2024 2,193.50p 2,167.90p 2,136.60p 2,143.95p 0
26/07/2024 2,193.50p 2,140.65p 2,116.30p 2,118.05p 0
25/07/2024 2,193.50p 2,159.20p 2,102.00p 2,118.05p 0
24/07/2024 2,193.50p 2,181.25p 2,158.40p 2,159.20p 0
23/07/2024 2,193.50p 2,189.35p 2,174.05p 2,181.25p 0
22/07/2024 2,193.50p 2,185.40p 2,166.70p 2,179.70p 0
19/07/2024 2,193.50p 2,210.95p 2,165.70p 2,178.30p 0
18/07/2024 2,193.50p 2,209.30p 2,176.50p 2,189.40p 0
17/07/2024 2,193.50p 2,216.60p 2,195.20p 2,207.35p 0
16/07/2024 2,193.50p 2,219.25p 2,198.95p 2,216.50p 0
15/07/2024 2,193.50p 2,211.30p 2,200.55p 2,206.70p 0
12/07/2024 2,193.50p 2,231.35p 2,183.40p 2,208.35p 0
11/07/2024 2,193.50p 2,230.15p 2,189.60p 2,216.65p 0
10/07/2024 2,193.50p 2,225.40p 2,187.05p 2,219.50p 0
09/07/2024 2,193.50p 2,200.35p 2,174.75p 2,187.05p 0
08/07/2024 2,193.50p 2,180.35p 2,168.80p 2,174.75p 0
05/07/2024 2,193.50p 2,192.35p 2,175.35p 2,180.35p 0
04/07/2024 2,193.50p 2,193.70p 2,192.35p 2,192.35p 1,189
03/07/2024 2,174.20p 2,174.50p 2,169.90p 2,169.90p 310
02/07/2024 2,152.30p 2,182.75p 2,144.95p 2,166.20p 0
01/07/2024 2,152.30p 2,152.30p 2,144.70p 2,144.95p 3,900
28/06/2024 2,145.00p 2,168.30p 2,145.00p 2,168.30p 1,300
27/06/2024 2,156.50p 2,166.70p 2,108.05p 2,129.10p 0
26/06/2024 2,156.50p 2,170.60p 2,103.90p 2,129.10p 0
25/06/2024 2,156.50p 2,153.00p 2,092.00p 2,129.10p 0
24/06/2024 2,156.50p 2,129.70p 2,067.20p 2,092.00p 0
21/06/2024 2,156.50p 2,127.55p 2,063.70p 2,092.00p 0
20/06/2024 2,156.50p 2,129.35p 2,061.25p 2,098.20p 0
19/06/2024 2,156.50p 2,108.20p 2,079.20p 2,095.05p 0
18/06/2024 2,156.50p 2,122.10p 2,062.20p 2,095.05p 0
17/06/2024 2,156.50p 2,118.30p 2,064.30p 2,118.25p 0
14/06/2024 2,156.50p 2,150.20p 2,078.30p 2,118.25p 0
13/06/2024 2,156.50p 2,149.70p 2,069.05p 2,104.50p 0
12/06/2024 2,156.50p 2,177.90p 2,094.85p 2,148.50p 0
11/06/2024 2,156.50p 2,191.25p 2,105.75p 2,168.60p 0
10/06/2024 2,156.50p 2,196.25p 2,124.90p 2,168.60p 0
07/06/2024 2,156.50p 2,195.15p 2,108.30p 2,154.70p 0
06/06/2024 2,156.50p 2,156.50p 2,151.95p 2,151.95p 72
05/06/2024 2,152.50p 2,161.15p 2,129.40p 2,149.20p 0
04/06/2024 2,152.50p 2,177.65p 2,146.05p 2,146.05p 0
03/06/2024 2,152.50p 2,182.45p 2,146.05p 2,146.05p 0
31/05/2024 2,152.50p 2,170.95p 2,130.45p 2,146.05p 0
30/05/2024 2,152.50p 2,137.35p 2,113.55p 2,130.45p 0
29/05/2024 2,152.50p 2,149.15p 2,110.05p 2,113.55p 0
28/05/2024 2,152.50p 2,152.50p 2,149.15p 2,149.15p 197
27/05/2024 2,220.20p 2,140.95p 2,122.35p 2,136.70p 0